Bottlecaps CAP
Xếp hạng #?
21:24:01 30/11/2017
Bottlecaps (CAP)
Không hoạt động
Lịch sử giá Bottlecaps (CAP) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.002189 | $0.003678 | $0.002189 | $0.002469 | $494.98 | $82,480.33 |
| 2015-12-02 | $0.002464 | $0.002610 | $0.002156 | $0.002157 | $127.50 | $72,425.63 |
| 2015-12-03 | $0.002160 | $0.002500 | $0.002053 | $0.002127 | $24.52 | $71,553.39 |
| 2015-12-04 | $0.002128 | $0.002608 | $0.002086 | $0.002110 | $75.11 | $71,192.06 |
| 2015-12-05 | $0.002110 | $0.002535 | $0.002110 | $0.002404 | $33.87 | $81,328.48 |
| 2015-12-06 | $0.002407 | $0.002827 | $0.002405 | $0.002438 | $83.06 | $82,633.97 |
| 2015-12-07 | $0.002438 | $0.002633 | $0.002078 | $0.002187 | $114.96 | $74,456.41 |
| 2015-12-08 | $0.002192 | $0.002525 | $0.002153 | $0.002298 | $89.96 | $78,536.79 |
| 2015-12-09 | $0.002292 | $0.002582 | $0.002251 | $0.002305 | $133.09 | $79,084.59 |
| 2015-12-10 | $0.002307 | $0.002496 | $0.002073 | $0.002152 | $415.82 | $74,077.65 |
| 2015-12-11 | $0.002151 | $0.002572 | $0.002151 | $0.002572 | $278.63 | $88,761.89 |
| 2015-12-12 | $0.002574 | $0.002939 | $0.002357 | $0.002445 | $120.02 | $84,619.80 |
| 2015-12-13 | $0.002426 | $0.002493 | $0.002303 | $0.002303 | $45.84 | $79,899.41 |
| 2015-12-14 | $0.002301 | $0.002561 | $0.002214 | $0.002243 | $914.61 | $77,974.10 |
| 2015-12-15 | $0.002242 | $0.002621 | $0.002242 | $0.002427 | $41.59 | $84,524.43 |
| 2015-12-16 | $0.002433 | $0.002736 | $0.002326 | $0.002611 | $162.43 | $91,160.18 |
| 2015-12-17 | $0.002610 | $0.002615 | $0.002374 | $0.002417 | $5.57 | $84,667.22 |
| 2015-12-18 | $0.002416 | $0.002994 | $0.002405 | $0.002703 | $199.98 | $95,203.13 |
| 2015-12-19 | $0.002485 | $0.002935 | $0.002476 | $0.002589 | $68.15 | $91,482.83 |
| 2015-12-20 | $0.002593 | $0.002918 | $0.002537 | $0.002661 | $35.67 | $94,207.14 |
| 2015-12-21 | $0.002661 | $0.002989 | $0.002401 | $0.002417 | $79.89 | $85,835.65 |
| 2015-12-22 | $0.002410 | $0.002831 | $0.002206 | $0.002392 | $201.29 | $85,334.22 |
| 2015-12-23 | $0.002393 | $0.002393 | $0.002205 | $0.002274 | $47.78 | $81,712.58 |
| 2015-12-24 | $0.002277 | $0.002369 | $0.002262 | $0.002298 | $85.12 | $82,900.87 |
| 2015-12-25 | $0.002297 | $0.002339 | $0.002269 | $0.002278 | $61.22 | $82,560.90 |
| 2015-12-26 | $0.002279 | $0.002287 | $0.001858 | $0.001911 | $18.57 | $69,479.97 |
| 2015-12-27 | $0.001908 | $0.002143 | $0.001873 | $0.002114 | $29.13 | $77,115.75 |
| 2015-12-28 | $0.002117 | $0.002210 | $0.001917 | $0.001942 | $27.07 | $71,067.29 |
| 2015-12-29 | $0.001942 | $0.001992 | $0.001720 | $0.001762 | $73.76 | $64,626.93 |
| 2015-12-30 | $0.001764 | $0.001925 | $0.001723 | $0.001903 | $21.29 | $69,920.13 |
| 2015-12-31 | $0.001899 | $0.001899 | $0.001719 | $0.001774 | $10.58 | $65,348.59 |